NASDAQ:AXDX
Accelerate Diagnostics Stock Price (Quote)
$0.93
-0.0152 (-1.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.09 | Friday, 26th Apr 2024 AXDX stock ended at $0.93. This is 1.61% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $0.89 to a day high of $0.95. |
| 90 days | $0.730 | $1.47 | |
| 52 weeks | $0.651 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $7.21 | $7.45 | $7.07 | $7.41 | 481 512 |
| Dec 07, 2020 | $7.71 | $7.71 | $7.20 | $7.23 | 599 772 |
| Dec 04, 2020 | $7.60 | $7.68 | $7.36 | $7.53 | 507 298 |
| Dec 03, 2020 | $7.68 | $7.85 | $7.47 | $7.55 | 219 717 |
| Dec 02, 2020 | $7.68 | $7.90 | $7.64 | $7.74 | 263 856 |
| Dec 01, 2020 | $7.83 | $7.91 | $7.39 | $7.75 | 325 343 |
| Nov 30, 2020 | $8.04 | $8.24 | $7.67 | $7.83 | 474 226 |
| Nov 27, 2020 | $8.32 | $8.32 | $8.02 | $8.12 | 234 194 |
| Nov 25, 2020 | $8.08 | $8.33 | $8.01 | $8.15 | 235 460 |
| Nov 24, 2020 | $8.49 | $8.49 | $8.13 | $8.23 | 268 273 |
| Nov 23, 2020 | $8.40 | $8.48 | $8.03 | $8.09 | 347 872 |
| Nov 20, 2020 | $8.36 | $8.50 | $8.06 | $8.34 | 211 900 |
| Nov 19, 2020 | $8.45 | $8.65 | $8.29 | $8.42 | 183 873 |
| Nov 18, 2020 | $8.93 | $8.95 | $8.37 | $8.42 | 198 917 |
| Nov 17, 2020 | $8.70 | $8.95 | $8.56 | $8.84 | 209 480 |
| Nov 16, 2020 | $8.75 | $8.86 | $8.44 | $8.71 | 206 753 |
| Nov 13, 2020 | $8.67 | $8.72 | $8.13 | $8.59 | 300 297 |
| Nov 12, 2020 | $8.33 | $8.63 | $8.01 | $8.37 | 367 852 |
| Nov 11, 2020 | $8.72 | $8.72 | $8.10 | $8.31 | 576 004 |
| Nov 10, 2020 | $8.86 | $9.12 | $8.46 | $8.76 | 268 506 |
| Nov 09, 2020 | $9.97 | $10.22 | $8.85 | $8.86 | 339 102 |
| Nov 06, 2020 | $9.99 | $9.99 | $9.34 | $9.45 | 206 566 |
| Nov 05, 2020 | $9.79 | $9.89 | $9.48 | $9.86 | 170 373 |
| Nov 04, 2020 | $9.63 | $10.39 | $9.63 | $9.82 | 176 296 |
| Nov 03, 2020 | $9.63 | $9.77 | $9.45 | $9.71 | 161 344 |
